Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.85 | 20.14 | 19.75 | 19.82 | 74,719 | +0.00(+0.00%) |
Apr 29, 2009 | 19.64 | 19.97 | 19.64 | 19.82 | 56,948 | +0.37(+1.90%) |
Apr 28, 2009 | 19.31 | 19.56 | 19.20 | 19.45 | 46,113 | -0.02(-0.12%) |
Apr 27, 2009 | 19.65 | 19.73 | 19.43 | 19.48 | 43,040 | -0.27(-1.35%) |
Apr 24, 2009 | 19.70 | 19.92 | 19.68 | 19.74 | 102,478 | +0.23(+1.18%) |
Apr 23, 2009 | 19.34 | 19.57 | 19.26 | 19.51 | 43,830 | +0.36(+1.87%) |
Apr 22, 2009 | 18.97 | 19.39 | 18.97 | 19.16 | 49,747 | -0.04(-0.19%) |
Apr 21, 2009 | 18.72 | 19.27 | 18.72 | 19.19 | 59,200 | +0.22(+1.15%) |
Apr 20, 2009 | 19.25 | 19.25 | 18.91 | 18.97 | 114,445 | -0.69(-3.48%) |
Apr 17, 2009 | 19.67 | 19.72 | 19.55 | 19.66 | 61,746 | -0.04(-0.18%) |
Apr 16, 2009 | 19.59 | 19.97 | 19.42 | 19.69 | 127,807 | +0.15(+0.78%) |
Apr 15, 2009 | 19.24 | 19.54 | 19.19 | 19.54 | 30,413 | +0.34(+1.77%) |
Apr 14, 2009 | 19.21 | 19.31 | 19.18 | 19.20 | 46,252 | -0.19(-0.97%) |
Apr 13, 2009 | 19.00 | 19.39 | 18.91 | 19.39 | 44,051 | +0.50(+2.63%) |
Apr 09, 2009 | 18.76 | 18.93 | 18.76 | 18.89 | 41,242 | +0.56(+3.08%) |
Apr 08, 2009 | 18.34 | 18.58 | 18.28 | 18.33 | 33,178 | -0.02(-0.10%) |
Apr 07, 2009 | 18.52 | 18.52 | 18.30 | 18.35 | 26,335 | -0.36(-1.94%) |
Apr 06, 2009 | 18.70 | 18.71 | 18.44 | 18.71 | 46,150 | -0.29(-1.53%) |
Apr 03, 2009 | 18.86 | 19.00 | 18.70 | 19.00 | 35,610 | +0.32(+1.72%) |
Apr 02, 2009 | 18.55 | 19.01 | 18.53 | 18.68 | 64,903 | +0.50(+2.73%) |
Apr 01, 2009 | 17.86 | 18.19 | 17.55 | 18.19 | 34,079 | +0.41(+2.28%) |
Mar 31, 2009 | 17.60 | 17.92 | 17.60 | 17.78 | 49,584 | +0.21(+1.17%) |
Mar 30, 2009 | 17.68 | 17.68 | 17.37 | 17.57 | 49,888 | -0.72(-3.96%) |
Mar 26, 2009 | 18.22 | 18.30 | 18.02 | 18.30 | 36,298 | +0.20(+1.12%) |
Mar 25, 2009 | 18.00 | 18.29 | 17.71 | 18.09 | 71,670 | +0.25(+1.43%) |
Mar 24, 2009 | 17.77 | 18.02 | 17.70 | 17.84 | 43,343 | -0.28(-1.54%) |
Mar 23, 2009 | 17.80 | 18.12 | 17.80 | 18.12 | 36,474 | +0.81(+4.69%) |
Mar 20, 2009 | 17.62 | 17.67 | 17.20 | 17.31 | 54,525 | -0.27(-1.52%) |
Mar 19, 2009 | 17.78 | 17.91 | 17.57 | 17.57 | 80,229 | -0.02(-0.10%) |
Mar 18, 2009 | 17.03 | 17.70 | 16.88 | 17.59 | 155,897 | +0.42(+2.44%) |
Mar 17, 2009 | 16.77 | 17.17 | 16.73 | 17.17 | 45,133 | +0.39(+2.31%) |
Mar 16, 2009 | 16.91 | 17.07 | 16.78 | 16.79 | 56,732 | +0.16(+0.96%) |
Mar 13, 2009 | 16.50 | 16.65 | 16.41 | 16.63 | 0 | +0.13(+0.76%) |
Mar 12, 2009 | 15.95 | 16.50 | 15.95 | 16.50 | 237,391 | +0.36(+2.25%) |
Mar 11, 2009 | 16.28 | 16.29 | 16.03 | 16.14 | 77,429 | +0.17(+1.06%) |
Mar 10, 2009 | 15.73 | 16.15 | 15.73 | 15.97 | 48,626 | +0.67(+4.36%) |
Mar 09, 2009 | 15.45 | 15.63 | 15.30 | 15.30 | 66,952 | -0.52(-3.26%) |
Mar 06, 2009 | 15.86 | 16.06 | 15.54 | 15.82 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 15.85 | 16.13 | 15.68 | 15.82 | 22,435 | -0.42(-2.62%) |
Mar 04, 2009 | 15.97 | 16.48 | 15.83 | 16.25 | 115,535 | +0.65(+4.16%) |
Mar 02, 2009 | 16.02 | 16.03 | 15.48 | 15.60 | 130,067 | -0.66(-4.06%) |
Feb 27, 2009 | 16.19 | 16.59 | 16.06 | 16.26 | 0 | -0.01(-0.04%) |
Feb 26, 2009 | 16.66 | 16.72 | 16.24 | 16.26 | 81,499 | -0.25(-1.54%) |
Feb 25, 2009 | 16.59 | 16.77 | 16.23 | 16.52 | 132,130 | -0.32(-1.87%) |
Feb 24, 2009 | 16.27 | 16.88 | 16.22 | 16.83 | 98,618 | +0.54(+3.31%) |
Feb 23, 2009 | 17.02 | 17.07 | 16.21 | 16.29 | 214,269 | -0.82(-4.82%) |
Feb 20, 2009 | 16.80 | 17.23 | 16.72 | 17.12 | 167,111 | -0.16(-0.91%) |
Feb 19, 2009 | 17.70 | 17.72 | 17.24 | 17.28 | 100,089 | -0.16(-0.90%) |
Feb 18, 2009 | 17.57 | 17.59 | 17.22 | 17.43 | 69,992 | +0.01(+0.04%) |
Feb 17, 2009 | 17.72 | 17.72 | 17.38 | 17.43 | 105,761 | -0.82(-4.49%) |
Feb 13, 2009 | 18.31 | 18.35 | 18.13 | 18.25 | 49,446 | +0.00(+0.00%) |
Feb 12, 2009 | 18.00 | 18.27 | 17.88 | 18.25 | 55,064 | +0.10(+0.53%) |
Feb 11, 2009 | 18.36 | 18.36 | 17.86 | 18.15 | 51,722 | +0.16(+0.91%) |
Feb 10, 2009 | 18.69 | 18.69 | 17.98 | 17.99 | 158,561 | -0.81(-4.29%) |
Feb 09, 2009 | 18.89 | 18.97 | 18.74 | 18.79 | 36,411 | -0.04(-0.23%) |
Feb 06, 2009 | 18.59 | 18.90 | 18.49 | 18.83 | 37,289 | +0.33(+1.77%) |
Feb 05, 2009 | 18.08 | 18.65 | 18.07 | 18.51 | 43,997 | +0.24(+1.31%) |
Feb 04, 2009 | 18.51 | 18.65 | 18.07 | 18.27 | 70,332 | -0.20(-1.11%) |
Feb 03, 2009 | 18.22 | 18.57 | 18.07 | 18.47 | 60,751 | +0.33(+1.84%) |